|
Closing price on 2/24/2014
|
|
| Open |
14.20 |
| High |
14.20 |
| Low |
13.60 |
| Volume |
493,790 |
| Split-adjusted Price |
4.74 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2014
|
+0.10 / +0.71%
|
14.20
|
14.20
|
13.60
|
14.10
|
14.10
|
4.74
|
493,790
|
|
|
2/21/2014
|
-0.40 / -2.78%
|
14.30
|
14.40
|
13.70
|
14.00
|
14.00
|
4.71
|
485,400
|
|
|
2/20/2014
|
-0.60 / -4.00%
|
15.00
|
15.00
|
14.00
|
14.40
|
14.40
|
4.84
|
877,110
|
|
|
2/19/2014
|
+0.20 / +1.35%
|
14.90
|
15.00
|
14.50
|
15.00
|
15.00
|
5.05
|
480,170
|
|
|
2/18/2014
|
+0.30 / +2.07%
|
14.70
|
14.90
|
14.50
|
14.80
|
14.80
|
4.98
|
419,500
|
|
|
2/17/2014
|
+0.30 / +2.11%
|
14.00
|
14.60
|
14.00
|
14.50
|
14.50
|
4.88
|
970,800
|
|
|
2/14/2014
|
0.00 / 0.00%
|
14.20
|
14.30
|
13.90
|
14.20
|
14.20
|
4.78
|
536,400
|
|
|
2/13/2014
|
+0.30 / +2.16%
|
13.90
|
14.40
|
13.70
|
14.20
|
14.20
|
4.78
|
1,128,990
|
|
|
2/12/2014
|
0.00 / 0.00%
|
13.70
|
14.10
|
13.40
|
13.90
|
13.90
|
4.68
|
1,065,960
|
|
|
2/11/2014
|
+0.40 / +2.96%
|
13.80
|
14.30
|
13.70
|
13.90
|
13.90
|
4.68
|
1,594,590
|
|
|
2/10/2014
|
+0.80 / +6.30%
|
12.60
|
13.50
|
12.60
|
13.50
|
13.50
|
4.54
|
1,417,870
|
|
|
2/7/2014
|
-0.30 / -2.31%
|
12.90
|
13.00
|
12.50
|
12.70
|
12.70
|
4.27
|
790,540
|
|
|
2/6/2014
|
+0.30 / +2.36%
|
12.60
|
13.00
|
12.50
|
13.00
|
13.00
|
4.37
|
259,820
|
|
|
1/27/2014
|
+0.10 / +0.79%
|
12.50
|
12.80
|
12.50
|
12.70
|
12.70
|
4.27
|
468,090
|
|
|
1/24/2014
|
+0.40 / +3.28%
|
12.30
|
12.60
|
12.30
|
12.60
|
12.60
|
4.24
|
914,810
|
|
|
1/23/2014
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.00
|
12.20
|
12.20
|
4.10
|
346,260
|
|
|
1/22/2014
|
+0.20 / +1.67%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.20
|
4.10
|
723,690
|
|
|
1/21/2014
|
+0.30 / +2.56%
|
11.80
|
12.10
|
11.70
|
12.00
|
12.00
|
4.04
|
988,100
|
|
|
1/20/2014
|
-0.10 / -0.85%
|
11.70
|
11.90
|
11.60
|
11.70
|
11.70
|
3.94
|
1,153,590
|
|
|
1/17/2014
|
-0.40 / -3.28%
|
12.30
|
12.30
|
11.80
|
11.80
|
11.80
|
3.97
|
1,137,530
|
|
|
1/16/2014
|
+0.20 / +1.67%
|
12.10
|
12.50
|
12.00
|
12.20
|
12.20
|
4.10
|
1,128,230
|
|
|
1/15/2014
|
+0.10 / +0.84%
|
12.00
|
12.10
|
11.90
|
12.00
|
12.00
|
4.04
|
946,090
|
|
|
1/14/2014
|
-0.10 / -0.83%
|
12.00
|
12.20
|
11.90
|
11.90
|
11.90
|
4.00
|
968,160
|
|
|
1/13/2014
|
+0.50 / +4.35%
|
11.40
|
12.20
|
11.30
|
12.00
|
12.00
|
4.04
|
1,742,560
|
|
|
1/10/2014
|
-0.10 / -0.86%
|
11.80
|
11.80
|
11.40
|
11.50
|
11.50
|
3.87
|
1,047,500
|
|
|
1/9/2014
|
+0.40 / +3.57%
|
11.30
|
11.60
|
11.20
|
11.60
|
11.60
|
3.90
|
1,620,860
|
|
|
1/8/2014
|
+0.30 / +2.75%
|
10.80
|
11.30
|
10.80
|
11.20
|
11.20
|
3.77
|
731,800
|
|
|
1/7/2014
|
-0.30 / -2.68%
|
11.20
|
11.40
|
10.90
|
10.90
|
10.90
|
3.67
|
513,210
|
|
|
1/6/2014
|
+0.50 / +4.67%
|
10.70
|
11.20
|
10.60
|
11.20
|
11.20
|
3.77
|
493,150
|
|
|
1/3/2014
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.60
|
10.70
|
10.70
|
3.60
|
505,620
|
|
|